Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
3.3688 USDT |
1,946.7755 DOT |
3.3646 USDT |
3.3364 USDT |
3.3817 USDT |
3.3508 USDT |
| 2025-07-07 |
3.3987 USDT |
5,407.5628 DOT |
3.3962 USDT |
3.3741 USDT |
3.4340 USDT |
3.3906 USDT |
| 2025-07-06 |
3.3585 USDT |
25,126.1332 DOT |
3.3400 USDT |
3.3387 USDT |
3.4159 USDT |
3.3843 USDT |
| 2025-07-05 |
3.3563 USDT |
13,342.6347 DOT |
3.3668 USDT |
3.3113 USDT |
3.3808 USDT |
3.3526 USDT |
| 2025-07-04 |
3.4261 USDT |
13,079.8444 DOT |
3.5343 USDT |
3.3228 USDT |
3.5540 USDT |
3.3315 USDT |
| 2025-07-03 |
3.6088 USDT |
45,060.1838 DOT |
3.5496 USDT |
3.5059 USDT |
3.6585 USDT |
3.5447 USDT |
| 2025-07-02 |
3.3825 USDT |
54,375.4070 DOT |
3.2800 USDT |
3.2481 USDT |
3.5875 USDT |
3.5799 USDT |
| 2025-07-01 |
3.3414 USDT |
84,260.3248 DOT |
3.4031 USDT |
3.3159 USDT |
3.4145 USDT |
3.3453 USDT |
| 2025-06-30 |
3.4102 USDT |
168,427.8691 DOT |
3.5385 USDT |
3.3491 USDT |
3.5561 USDT |
3.4269 USDT |
| 2025-06-29 |
3.4073 USDT |
27,691.9256 DOT |
3.4080 USDT |
3.3823 USDT |
3.4327 USDT |
3.4179 USDT |
| 2025-06-28 |
3.3658 USDT |
3,297.0249 DOT |
3.3580 USDT |
3.3338 USDT |
3.4237 USDT |
3.4177 USDT |
| 2025-06-27 |
3.3203 USDT |
52,859.6711 DOT |
3.2986 USDT |
3.2795 USDT |
3.3899 USDT |
3.3198 USDT |
| 2025-06-26 |
3.3474 USDT |
57,897.3797 DOT |
3.3535 USDT |
3.2770 USDT |
3.4189 USDT |
3.3040 USDT |
| 2025-06-25 |
3.4066 USDT |
97,217.6979 DOT |
3.4361 USDT |
3.3547 USDT |
3.4550 USDT |
3.3996 USDT |
| 2025-06-24 |
3.4334 USDT |
24,328.7959 DOT |
3.4194 USDT |
3.3907 USDT |
3.4815 USDT |
3.4270 USDT |
| 2025-06-23 |
3.2031 USDT |
51,714.7389 DOT |
3.1559 USDT |
3.1223 USDT |
3.4094 USDT |
3.4094 USDT |
| 2025-06-22 |
3.1727 USDT |
43,115.8721 DOT |
3.3321 USDT |
3.0234 USDT |
3.3573 USDT |
3.0234 USDT |
| 2025-06-21 |
3.3436 USDT |
16,513.8216 DOT |
3.4469 USDT |
3.2280 USDT |
3.5029 USDT |
3.2899 USDT |
| 2025-06-20 |
3.4959 USDT |
24,580.8775 DOT |
3.5595 USDT |
3.4687 USDT |
3.5714 USDT |
3.5575 USDT |
| 2025-06-19 |
3.5881 USDT |
14,327.6248 DOT |
3.6207 USDT |
3.5417 USDT |
3.6521 USDT |
3.5542 USDT |
| 2025-06-18 |
3.7232 USDT |
41,166.5837 DOT |
3.7248 USDT |
3.5923 USDT |
3.7774 USDT |
3.6488 USDT |
| 2025-06-17 |
3.8196 USDT |
54,922.2723 DOT |
3.8094 USDT |
3.7859 USDT |
3.8857 USDT |
3.8039 USDT |
| 2025-06-16 |
3.8789 USDT |
16,658.2894 DOT |
3.8220 USDT |
3.7993 USDT |
3.9134 USDT |
3.9072 USDT |
| 2025-06-15 |
3.7826 USDT |
4,909.4215 DOT |
3.7783 USDT |
3.7599 USDT |
3.8281 USDT |
3.8138 USDT |
| 2025-06-14 |
3.8114 USDT |
2,517.3920 DOT |
3.8365 USDT |
3.7866 USDT |
3.8380 USDT |
3.8024 USDT |
| 2025-06-13 |
3.7965 USDT |
34,946.9568 DOT |
3.9000 USDT |
3.6815 USDT |
3.9000 USDT |
3.8346 USDT |
| 2025-06-12 |
4.0708 USDT |
35,576.8291 DOT |
4.1841 USDT |
4.0063 USDT |
4.1929 USDT |
4.0316 USDT |
| 2025-06-11 |
4.2555 USDT |
20,583.1893 DOT |
4.2958 USDT |
4.2165 USDT |
4.3418 USDT |
4.2465 USDT |
| 2025-06-10 |
4.1464 USDT |
12,457.2130 DOT |
4.1600 USDT |
4.1070 USDT |
4.2098 USDT |
4.1213 USDT |
| 2025-06-09 |
4.0302 USDT |
16,509.3124 DOT |
4.0329 USDT |
3.9654 USDT |
4.1390 USDT |
4.1390 USDT |
| 2025-06-08 |
4.0678 USDT |
19,890.3528 DOT |
4.0248 USDT |
3.9918 USDT |
4.1071 USDT |
4.0577 USDT |
| 2025-06-07 |
4.0034 USDT |
5,396.5017 DOT |
3.8808 USDT |
3.8808 USDT |
4.0481 USDT |
4.0187 USDT |
| 2025-06-06 |
3.9222 USDT |
5,260.7539 DOT |
3.8258 USDT |
3.8258 USDT |
3.9824 USDT |
3.8982 USDT |
| 2025-06-05 |
3.9353 USDT |
47,728.3597 DOT |
4.0142 USDT |
3.7486 USDT |
4.0711 USDT |
3.8315 USDT |
| 2025-06-04 |
4.1565 USDT |
43,581.9513 DOT |
4.1444 USDT |
4.0457 USDT |
4.2077 USDT |
4.0951 USDT |
| 2025-06-03 |
4.1592 USDT |
2,594.3584 DOT |
4.1440 USDT |
4.1332 USDT |
4.2098 USDT |
4.1747 USDT |
| 2025-06-02 |
4.0191 USDT |
19,371.9714 DOT |
4.0638 USDT |
3.9600 USDT |
4.0788 USDT |
4.0426 USDT |
| 2025-06-01 |
4.0270 USDT |
6,602.7797 DOT |
4.0612 USDT |
3.9853 USDT |
4.0870 USDT |
4.0253 USDT |
| 2025-05-31 |
4.0020 USDT |
8,162.9785 DOT |
4.0564 USDT |
3.9068 USDT |
4.1158 USDT |
4.0940 USDT |
| 2025-05-30 |
4.2357 USDT |
20,667.1196 DOT |
4.3312 USDT |
4.1142 USDT |
4.3553 USDT |
4.1812 USDT |
| 2025-05-29 |
4.4978 USDT |
35,708.2692 DOT |
4.5741 USDT |
4.3801 USDT |
4.6755 USDT |
4.3801 USDT |
| 2025-05-28 |
4.5454 USDT |
18,704.4460 DOT |
4.5145 USDT |
4.4909 USDT |
4.6552 USDT |
4.5082 USDT |
| 2025-05-27 |
4.5256 USDT |
19,127.3197 DOT |
4.4690 USDT |
4.3800 USDT |
4.6101 USDT |
4.6101 USDT |
| 2025-05-26 |
4.5438 USDT |
21,374.3793 DOT |
4.5239 USDT |
4.4306 USDT |
4.6099 USDT |
4.4665 USDT |
| 2025-05-25 |
4.4274 USDT |
7,469.1353 DOT |
4.5483 USDT |
4.3618 USDT |
4.5526 USDT |
4.4240 USDT |
| 2025-05-24 |
4.5942 USDT |
7,478.8959 DOT |
4.5532 USDT |
4.5495 USDT |
4.6273 USDT |
4.5632 USDT |
| 2025-05-23 |
4.9421 USDT |
52,219.8911 DOT |
4.9490 USDT |
4.6019 USDT |
5.1108 USDT |
4.6822 USDT |
| 2025-05-22 |
4.8529 USDT |
8,707.7545 DOT |
4.7477 USDT |
4.7428 USDT |
4.9441 USDT |
4.9088 USDT |
| 2025-05-21 |
4.7154 USDT |
7,141.4718 DOT |
4.6819 USDT |
4.6314 USDT |
4.7683 USDT |
4.7572 USDT |
| 2025-05-20 |
4.5821 USDT |
9,380.4142 DOT |
4.6042 USDT |
4.5265 USDT |
4.7157 USDT |
4.5347 USDT |